|
Closing price on 6/4/2020
|
|
Open |
27.10 |
High |
27.10 |
Low |
26.65 |
Volume |
286,910 |
Split-adjusted Price |
13.81 |
|
|
AGG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2020
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.65
|
27.10
|
26.87
|
13.81
|
286,910
|
|
6/3/2020
|
0.00 / 0.00%
|
27.15
|
27.15
|
26.80
|
27.10
|
26.94
|
13.81
|
250,790
|
|
6/2/2020
|
-0.10 / -0.37%
|
27.20
|
27.20
|
26.50
|
27.10
|
26.87
|
13.81
|
252,170
|
|
6/1/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.85
|
27.20
|
27.06
|
13.86
|
261,120
|
|
5/29/2020
|
-0.05 / -0.18%
|
27.20
|
27.25
|
26.90
|
27.20
|
27.12
|
13.86
|
269,720
|
|
5/28/2020
|
+0.15 / +0.55%
|
27.10
|
27.30
|
27.00
|
27.25
|
27.15
|
13.88
|
261,280
|
|
5/27/2020
|
-0.20 / -0.73%
|
27.30
|
27.30
|
26.60
|
27.10
|
26.95
|
13.81
|
273,140
|
|
5/26/2020
|
+0.10 / +0.37%
|
27.20
|
27.50
|
26.70
|
27.30
|
27.09
|
13.91
|
265,970
|
|
5/25/2020
|
0.00 / 0.00%
|
27.20
|
27.50
|
26.70
|
27.20
|
27.11
|
13.86
|
302,550
|
|
5/22/2020
|
-0.30 / -1.09%
|
27.60
|
27.60
|
26.70
|
27.20
|
27.06
|
13.86
|
243,210
|
|
5/21/2020
|
+0.10 / +0.36%
|
27.30
|
27.60
|
26.60
|
27.50
|
27.06
|
14.01
|
246,660
|
|
5/20/2020
|
0.00 / 0.00%
|
27.20
|
27.45
|
26.60
|
27.40
|
27.06
|
13.96
|
254,010
|
|
5/19/2020
|
+0.05 / +0.18%
|
27.30
|
27.60
|
26.60
|
27.40
|
27.27
|
13.96
|
230,920
|
|
5/18/2020
|
0.00 / 0.00%
|
27.30
|
27.40
|
27.00
|
27.35
|
27.19
|
13.93
|
241,780
|
|
5/15/2020
|
+0.05 / +0.18%
|
27.35
|
27.50
|
26.90
|
27.35
|
27.23
|
13.93
|
234,650
|
|
5/14/2020
|
0.00 / 0.00%
|
27.30
|
27.30
|
26.90
|
27.30
|
27.16
|
13.91
|
223,980
|
|
5/13/2020
|
-0.10 / -0.36%
|
27.35
|
27.40
|
26.85
|
27.30
|
27.15
|
13.91
|
242,410
|
|
5/12/2020
|
0.00 / 0.00%
|
27.35
|
27.40
|
26.85
|
27.40
|
27.22
|
13.96
|
201,230
|
|
5/11/2020
|
+0.25 / +0.92%
|
27.15
|
27.50
|
27.15
|
27.40
|
27.28
|
13.96
|
209,390
|
|
5/8/2020
|
+0.05 / +0.18%
|
27.10
|
27.50
|
27.05
|
27.15
|
27.22
|
13.83
|
201,750
|
|
5/7/2020
|
0.00 / 0.00%
|
27.05
|
27.20
|
26.90
|
27.10
|
27.04
|
13.81
|
202,980
|
|
5/6/2020
|
-0.20 / -0.73%
|
27.30
|
27.40
|
26.90
|
27.10
|
27.21
|
13.81
|
212,680
|
|
5/5/2020
|
0.00 / 0.00%
|
27.40
|
27.50
|
27.00
|
27.30
|
27.25
|
13.91
|
208,040
|
|
5/4/2020
|
-0.50 / -1.80%
|
27.70
|
27.70
|
27.00
|
27.30
|
27.36
|
13.91
|
202,060
|
|
4/29/2020
|
+1.45 / +5.50%
|
26.50
|
27.80
|
26.30
|
27.80
|
26.56
|
14.16
|
247,510
|
|
4/28/2020
|
-0.15 / -0.57%
|
26.70
|
26.70
|
26.00
|
26.35
|
26.40
|
13.43
|
210,060
|
|
4/27/2020
|
-0.20 / -0.75%
|
26.50
|
26.70
|
26.20
|
26.50
|
26.38
|
13.50
|
208,150
|
|
4/24/2020
|
-0.50 / -1.84%
|
27.20
|
27.20
|
26.30
|
26.70
|
26.84
|
13.60
|
201,030
|
|
4/23/2020
|
-0.20 / -0.73%
|
27.40
|
27.55
|
27.00
|
27.20
|
27.28
|
13.86
|
201,470
|
|
4/22/2020
|
-0.20 / -0.72%
|
27.60
|
27.70
|
27.20
|
27.40
|
27.47
|
13.96
|
214,180
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|